Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.97	43.97	42.77	42.92	645,988	-0.84(-1.92%)
Apr 27, 2007	43.50	43.85	43.00	43.76	275,715	-0.09(-0.21%)
Apr 26, 2007	44.50	44.58	43.75	43.85	575,592	-0.65(-1.46%)
Apr 25, 2007	44.50	44.55	43.75	44.50	284,628	+0.27(+0.61%)
Apr 24, 2007	44.00	44.48	43.45	44.23	963,017	-0.01(-0.02%)
Apr 23, 2007	44.50	44.97	44.09	44.24	553,406	-0.21(-0.47%)
Apr 20, 2007	44.96	45.15	44.11	44.45	595,573	-0.20(-0.45%)
Apr 19, 2007	45.48	45.50	44.59	44.65	265,266	-1.13(-2.47%)
Apr 18, 2007	46.10	46.35	45.32	45.78	676,881	-0.52(-1.12%)
Apr 17, 2007	45.41	46.30	44.88	46.30	823,498	+0.70(+1.54%)
Apr 16, 2007	44.80	45.65	44.80	45.60	840,870	+0.87(+1.95%)
Apr 13, 2007	45.00	45.14	43.85	44.73	1,061,396	-0.17(-0.38%)
Apr 12, 2007	44.00	44.95	43.75	44.90	655,298	+0.86(+1.95%)
Apr 11, 2007	44.08	44.35	43.79	44.04	422,825	-0.18(-0.41%)
Apr 10, 2007	44.60	44.60	43.70	44.22	1,091,338	-0.03(-0.07%)
Apr 09, 2007	44.00	44.54	43.95	44.25	219,990	+0.49(+1.12%)
Apr 05, 2007	43.70	43.95	43.40	43.76	225,321	+0.29(+0.67%)
Apr 04, 2007	43.75	44.11	43.36	43.47	484,750	-0.32(-0.73%)
Apr 03, 2007	42.67	43.96	42.45	43.79	287,017	+1.44(+3.40%)
Apr 02, 2007	42.53	42.69	42.22	42.35	357,986	-0.23(-0.54%)
Mar 30, 2007	42.85	43.24	42.00	42.58	622,124	-0.71(-1.64%)
Mar 29, 2007	42.85	43.58	42.55	43.29	647,823	+1.26(+3.00%)
Mar 28, 2007	42.60	43.14	42.00	42.03	668,030	-1.27(-2.93%)
Mar 27, 2007	43.50	43.88	43.23	43.30	324,633	-0.31(-0.71%)
Mar 26, 2007	43.26	44.00	42.81	43.61	341,981	+0.38(+0.88%)
Mar 23, 2007	42.91	43.36	42.54	43.23	281,227	+0.14(+0.32%)
Mar 22, 2007	42.34	43.23	42.23	43.09	676,276	+1.19(+2.84%)
Mar 21, 2007	40.90	42.00	40.90	41.90	423,235	+0.88(+2.15%)
Mar 20, 2007	41.05	41.75	40.82	41.02	738,783	-0.16(-0.39%)
Mar 19, 2007	41.58	41.89	41.06	41.18	258,836	+0.08(+0.19%)
Mar 16, 2007	41.57	41.60	41.00	41.10	1,083,678	-0.35(-0.84%)
Mar 15, 2007	41.40	41.50	40.88	41.45	243,455	+0.45(+1.10%)
Mar 14, 2007	41.00	41.32	40.28	41.00	517,602	+0.00(+0.00%)
Mar 13, 2007	41.85	41.95	41.00	41.00	321,002	-1.02(-2.43%)
Mar 12, 2007	41.41	42.02	41.18	42.02	233,250	+0.35(+0.84%)
Mar 09, 2007	40.75	41.78	40.61	41.67	887,537	+1.11(+2.74%)
Mar 08, 2007	40.99	40.99	40.30	40.56	669,238	-0.21(-0.52%)
Mar 07, 2007	41.43	41.43	40.30	40.77	535,099	-0.09(-0.22%)
Mar 06, 2007	40.36	41.00	40.36	40.86	471,047	+0.61(+1.52%)
Mar 05, 2007	40.25	40.70	40.06	40.25	588,618	-0.15(-0.37%)
Mar 02, 2007	40.68	41.22	40.15	40.40	362,533	-0.30(-0.74%)
Mar 01, 2007	40.25	40.86	39.96	40.70	493,301	+0.52(+1.29%)
Feb 28, 2007	41.00	41.10	39.90	40.18	1,071,351	-0.64(-1.57%)
Feb 27, 2007	41.65	41.98	40.51	40.82	1,213,111	-1.43(-3.38%)
Feb 26, 2007	43.23	43.39	42.18	42.25	425,992	-0.93(-2.15%)
Feb 23, 2007	43.19	43.28	42.71	43.18	405,976	+0.24(+0.56%)
Feb 22, 2007	43.35	43.36	42.64	42.94	984,228	-0.42(-0.97%)
Feb 21, 2007	42.90	43.40	42.75	43.36	777,030	+0.15(+0.35%)
Feb 20, 2007	42.59	43.23	42.40	43.21	409,688	-0.02(-0.05%)
Feb 16, 2007	43.35	43.49	42.75	43.23	493,429	+0.03(+0.07%)
Feb 15, 2007	42.17	43.35	42.10	43.20	684,217	+1.13(+2.69%)
Feb 14, 2007	40.95	42.07	40.87	42.07	2,369,242	+1.12(+2.74%)
Feb 13, 2007	41.20	41.58	40.74	40.95	1,572,801	-0.42(-1.02%)
Feb 12, 2007	41.50	41.64	41.05	41.37	1,100,127	-0.16(-0.39%)
Feb 09, 2007	41.81	41.91	41.34	41.53	911,748	-0.36(-0.86%)
Feb 08, 2007	41.41	42.29	41.36	41.89	728,634	+0.40(+0.96%)
Feb 07, 2007	41.91	42.43	41.38	41.49	865,970	-0.69(-1.64%)
Feb 06, 2007	42.20	42.40	41.78	42.18	533,403	-0.31(-0.73%)
Feb 05, 2007	42.60	42.66	42.15	42.49	374,598	-0.03(-0.07%)
Feb 02, 2007	41.80	42.90	41.77	42.52	766,118	+0.76(+1.82%)
Feb 01, 2007	41.55	41.89	41.55	41.76	1,351,294	-0.04(-0.10%)
Jan 31, 2007	41.59	41.85	41.53	41.80	908,948	+0.01(+0.02%)
Jan 30, 2007	42.39	42.70	41.67	41.79	1,262,150	-0.83(-1.95%)
Jan 29, 2007	42.75	43.30	42.44	42.62	291,324	-0.48(-1.11%)
Jan 26, 2007	43.30	43.45	42.67	43.10	314,333	-0.25(-0.58%)
Jan 25, 2007	43.50	43.75	43.35	43.35	533,866	-0.25(-0.57%)
Jan 24, 2007	43.40	43.90	43.40	43.60	635,706	+0.03(+0.07%)
Jan 23, 2007	43.80	43.99	43.33	43.57	603,176	-0.18(-0.41%)
Jan 22, 2007	43.50	43.87	43.46	43.75	889,510	+0.18(+0.41%)
Jan 19, 2007	43.38	43.73	43.37	43.57	398,628	+0.06(+0.14%)
Jan 18, 2007	43.22	43.75	43.22	43.51	1,987,746	+0.09(+0.21%)
Jan 17, 2007	43.21	43.65	43.20	43.42	1,519,071	-0.22(-0.50%)
Jan 16, 2007	43.05	44.00	43.05	43.64	502,696	-0.17(-0.39%)
Jan 12, 2007	42.10	44.35	42.10	43.81	3,321,758	+1.43(+3.37%)
Jan 11, 2007	39.75	42.65	39.75	42.38	2,239,299	+2.95(+7.48%)
Jan 10, 2007	38.50	39.73	38.35	39.43	1,539,140	+1.12(+2.92%)
Jan 09, 2007	37.96	38.42	37.96	38.31	564,310	+0.01(+0.03%)
Jan 08, 2007	38.10	38.43	37.98	38.30	400,230	+0.25(+0.66%)
Jan 05, 2007	38.00	38.15	37.71	38.05	301,922	-0.30(-0.78%)
Jan 04, 2007	37.90	38.80	37.57	38.35	944,659	+0.45(+1.19%)
Jan 03, 2007	37.10	37.98	37.02	37.90	1,053,212	+0.99(+2.68%)
Dec 29, 2006	37.01	37.38	36.91	36.91	328,476	-0.47(-1.26%)
Dec 28, 2006	37.25	37.40	37.01	37.38	330,555	+0.10(+0.27%)
Dec 27, 2006	36.49	37.58	36.49	37.28	88,088	+0.28(+0.76%)
Dec 26, 2006	37.15	37.40	37.00	37.00	437,071	+0.00(+0.00%)
Dec 22, 2006	37.15	37.40	37.00	37.00	437,071	-0.25(-0.67%)
Dec 21, 2006	37.61	37.61	37.04	37.25	293,776	+0.07(+0.19%)
Dec 20, 2006	37.01	37.50	36.82	37.18	146,236	+0.18(+0.49%)
Dec 19, 2006	36.78	37.14	36.50	37.00	294,344	+0.02(+0.05%)
Dec 18, 2006	36.90	37.64	36.75	36.98	539,476	-0.12(-0.32%)
Dec 15, 2006	37.26	37.26	36.62	37.10	1,433,340	+0.12(+0.32%)
Dec 14, 2006	36.40	37.00	35.98	36.98	630,474	+0.93(+2.58%)
Dec 13, 2006	36.10	36.21	35.50	36.05	931,841	+0.25(+0.70%)
Dec 12, 2006	35.70	35.98	35.58	35.80	916,239	+0.10(+0.28%)
Dec 11, 2006	35.84	36.49	35.52	35.70	728,485	-0.33(-0.92%)
Dec 08, 2006	36.23	36.50	35.74	36.03	481,896	-0.47(-1.29%)
Dec 07, 2006	36.18	36.50	36.00	36.50	802,194	+0.37(+1.02%)
Dec 06, 2006	35.50	36.30	35.48	36.13	456,068	+0.73(+2.06%)
Dec 05, 2006	35.48	35.48	35.14	35.40	725,733	+0.10(+0.28%)
Dec 04, 2006	35.01	35.52	35.01	35.30	1,077,729	+0.15(+0.43%)
Dec 01, 2006	35.35	35.63	34.56	35.15	697,315	-0.25(-0.71%)
Nov 30, 2006	35.73	35.74	35.31	35.40	641,298	-0.18(-0.51%)
Nov 29, 2006	35.90	36.10	35.14	35.58	734,747	-0.18(-0.50%)
Nov 28, 2006	35.50	36.08	35.40	35.76	1,052,506	+0.25(+0.70%)
Nov 27, 2006	35.85	35.85	35.05	35.51	490,024	-0.11(-0.31%)
Nov 24, 2006	35.40	35.72	35.40	35.62	156,235	-0.07(-0.20%)
Nov 22, 2006	36.01	36.12	35.58	35.69	357,533	-0.56(-1.54%)
Nov 21, 2006	35.65	36.44	35.50	36.25	532,683	+0.73(+2.06%)
Nov 20, 2006	34.80	35.60	34.80	35.52	385,241	+0.68(+1.95%)
Nov 17, 2006	35.19	35.19	34.38	34.84	278,893	-0.11(-0.31%)
Nov 16, 2006	34.95	35.33	34.84	34.95	362,737	-0.02(-0.06%)
Nov 15, 2006	34.75	35.00	34.50	34.97	449,981	+0.37(+1.07%)
Nov 14, 2006	34.75	34.95	34.04	34.60	425,367	+0.10(+0.29%)
Nov 13, 2006	35.25	35.25	34.35	34.50	469,842	-0.35(-1.00%)
Nov 10, 2006	35.50	35.70	34.81	34.85	348,633	-0.70(-1.97%)
Nov 09, 2006	35.02	35.73	35.02	35.55	264,331	+0.05(+0.14%)
Nov 08, 2006	35.50	35.50	34.81	35.50	293,612	+0.10(+0.28%)
Nov 07, 2006	35.65	35.92	35.40	35.40	241,760	-0.11(-0.31%)
Nov 06, 2006	35.79	35.79	35.35	35.51	219,688	+0.23(+0.65%)
Nov 03, 2006	36.02	36.02	35.11	35.28	496,988	-0.32(-0.90%)
Nov 02, 2006	36.00	36.19	35.12	35.60	749,075	+0.08(+0.23%)
Nov 01, 2006	37.00	37.45	35.22	35.52	3,202,493	-1.31(-3.56%)
Oct 31, 2006	35.65	36.90	35.51	36.83	1,136,817	+1.48(+4.19%)
Oct 30, 2006	34.91	35.43	34.65	35.35	1,439,662	+0.45(+1.29%)
Oct 27, 2006	34.16	35.05	34.16	34.90	556,154	+0.40(+1.16%)
Oct 26, 2006	34.50	34.95	33.80	34.50	1,780,968	+0.05(+0.15%)
Oct 25, 2006	33.60	34.46	33.60	34.45	821,308	+0.76(+2.26%)
Oct 24, 2006	33.65	34.05	33.40	33.69	655,804	+0.04(+0.12%)
Oct 23, 2006	33.37	33.75	33.24	33.65	1,259,530	+0.44(+1.32%)
Oct 20, 2006	33.26	33.26	33.03	33.21	476,590	+0.13(+0.39%)
Oct 19, 2006	33.26	33.28	33.01	33.08	395,321	-0.20(-0.60%)
Oct 18, 2006	33.29	33.38	32.95	33.28	615,956	+0.38(+1.16%)
Oct 17, 2006	33.10	33.27	32.64	32.90	529,627	-0.06(-0.18%)
Oct 16, 2006	33.36	33.36	32.82	32.96	357,048	+0.03(+0.09%)
Oct 13, 2006	32.15	32.93	32.05	32.93	688,827	+0.71(+2.20%)
Oct 12, 2006	32.55	32.56	31.93	32.22	1,251,834	-0.22(-0.68%)
Oct 11, 2006	32.60	32.92	32.39	32.44	1,723,844	-0.14(-0.43%)
Oct 10, 2006	33.17	33.24	32.47	32.58	388,040	-0.32(-0.97%)
Oct 09, 2006	32.91	33.14	32.80	32.90	344,398	+0.00(+0.00%)
Oct 06, 2006	32.91	33.14	32.80	32.90	344,398	-0.03(-0.09%)
Oct 05, 2006	33.45	33.50	32.83	32.93	491,734	-0.32(-0.96%)
Oct 04, 2006	33.29	33.41	32.75	33.25	361,311	+0.25(+0.76%)
Oct 03, 2006	33.30	33.49	32.81	33.00	445,438	-0.47(-1.40%)
Oct 02, 2006	33.35	33.64	33.30	33.47	355,857	+0.00(+0.00%)
Sep 29, 2006	33.63	33.64	33.40	33.47	474,102	-0.17(-0.51%)
Sep 28, 2006	33.65	33.70	33.45	33.64	1,778,197	+0.14(+0.42%)
Sep 27, 2006	33.40	33.68	33.29	33.50	557,626	+0.00(+0.00%)
Sep 26, 2006	33.50	33.52	33.25	33.50	1,642,240	+0.00(+0.00%)
Sep 25, 2006	33.40	33.51	33.23	33.50	1,851,800	+0.27(+0.81%)
Sep 22, 2006	33.40	33.40	32.76	33.23	1,248,461	+0.17(+0.51%)
Sep 21, 2006	33.42	33.65	32.75	33.06	2,912,790	-0.31(-0.93%)
Sep 20, 2006	32.58	33.50	32.58	33.37	345,110	+1.02(+3.15%)
Sep 19, 2006	32.83	33.19	32.10	32.35	232,471	-0.30(-0.92%)
Sep 18, 2006	33.35	33.35	32.53	32.65	267,059	-0.05(-0.15%)
Sep 15, 2006	32.66	33.68	32.30	32.70	3,347,280	+0.30(+0.93%)
Sep 14, 2006	32.58	32.74	32.22	32.40	684,164	-0.15(-0.46%)
Sep 13, 2006	33.15	33.45	32.07	32.55	448,995	-0.68(-2.05%)
Sep 12, 2006	33.16	33.40	32.82	33.23	873,518	-0.13(-0.39%)
Sep 11, 2006	32.99	33.36	31.86	33.36	416,916	+0.62(+1.89%)
Sep 08, 2006	32.75	33.19	32.58	32.74	105,931	-0.01(-0.03%)
Sep 06, 2006	33.05	33.13	32.55	32.75	405,787	-0.68(-2.03%)
Sep 05, 2006	33.64	33.65	33.16	33.43	890,302	+0.03(+0.09%)
Sep 01, 2006	33.50	33.50	33.07	33.40	604,180	+0.20(+0.60%)
Aug 31, 2006	33.65	33.65	33.18	33.20	347,724	-0.38(-1.13%)
Aug 30, 2006	33.44	34.13	33.35	33.58	1,057,990	+0.33(+0.99%)
Aug 29, 2006	33.50	33.75	33.12	33.25	1,509,646	-0.50(-1.48%)
Aug 28, 2006	33.03	34.00	33.03	33.75	433,871	+0.48(+1.44%)
Aug 25, 2006	32.75	33.39	32.62	33.27	142,797	+0.52(+1.59%)
Aug 24, 2006	32.86	32.99	32.51	32.75	238,878	-0.25(-0.76%)
Aug 23, 2006	32.55	33.25	32.43	33.00	267,829	-0.15(-0.45%)
Aug 22, 2006	33.25	33.40	33.01	33.15	256,557	+0.06(+0.18%)
Aug 21, 2006	33.25	33.47	32.97	33.09	353,192	-0.18(-0.54%)
Aug 18, 2006	33.25	33.35	33.08	33.27	472,553	+0.02(+0.06%)
Aug 17, 2006	33.23	33.25	32.75	33.25	370,081	+0.25(+0.76%)
Aug 16, 2006	33.16	33.25	32.82	33.00	160,747	+0.02(+0.06%)
Aug 15, 2006	33.00	33.30	32.53	32.98	279,512	+0.32(+0.98%)
Aug 14, 2006	33.00	33.15	32.36	32.66	363,084	-0.34(-1.03%)
Aug 11, 2006	33.02	33.44	32.74	33.00	250,319	+0.00(+0.00%)
Aug 10, 2006	33.27	33.50	33.00	33.00	375,075	-0.27(-0.81%)
Aug 09, 2006	33.35	33.50	33.04	33.27	612,368	-0.08(-0.24%)
Aug 08, 2006	33.00	33.35	32.75	33.35	343,068	-0.40(-1.19%)
Aug 07, 2006	34.00	34.25	33.41	33.75	239,221	+0.00(+0.00%)
Aug 04, 2006	34.00	34.25	33.41	33.75	239,221	+0.10(+0.30%)
Aug 03, 2006	33.31	33.79	33.25	33.65	518,633	-0.05(-0.15%)
Aug 02, 2006	33.32	33.90	33.32	33.70	1,256,057	+0.26(+0.78%)
Aug 01, 2006	33.15	33.70	32.70	33.44	519,972	+0.54(+1.64%)
Jul 31, 2006	33.21	33.22	32.78	32.90	312,287	-0.19(-0.57%)
Jul 28, 2006	32.60	33.25	32.60	33.09	376,452	+0.26(+0.79%)
Jul 27, 2006	33.28	33.63	32.75	32.83	397,098	-0.69(-2.06%)
Jul 26, 2006	33.25	33.89	33.02	33.52	1,253,915	+0.52(+1.58%)
Jul 25, 2006	32.94	33.11	32.41	33.00	2,055,514	+0.50(+1.54%)
Jul 24, 2006	32.60	32.60	32.40	32.50	229,834	+0.15(+0.46%)
Jul 21, 2006	32.52	32.52	32.25	32.35	392,888	-0.11(-0.34%)
Jul 20, 2006	32.50	32.78	32.40	32.46	2,801,396	-0.04(-0.12%)
Jul 19, 2006	32.35	32.94	32.29	32.50	155,313	-0.04(-0.12%)
Jul 18, 2006	31.75	32.65	31.75	32.54	3,868,896	+0.64(+2.01%)
Jul 17, 2006	31.75	32.00	31.75	31.90	194,366	+0.00(+0.00%)
Jul 14, 2006	31.05	32.00	31.05	31.90	383,817	+0.41(+1.30%)
Jul 13, 2006	31.50	31.89	31.32	31.49	248,433	-0.50(-1.56%)
Jul 12, 2006	32.05	32.34	31.82	31.99	318,952	-0.01(-0.03%)
Jul 11, 2006	32.18	32.18	31.83	32.00	438,620	-0.04(-0.12%)
Jul 10, 2006	31.50	32.05	31.15	32.04	437,989	+0.69(+2.20%)
Jul 07, 2006	31.25	31.49	31.00	31.35	232,636	+0.05(+0.16%)
Jul 06, 2006	31.25	31.64	30.90	31.30	865,613	-0.34(-1.07%)
Jul 05, 2006	31.81	31.98	31.57	31.64	403,675	+0.09(+0.29%)
Jul 03, 2006	31.55	31.55	31.55	31.55	0	+0.00(+0.00%)
Jun 30, 2006	30.40	31.75	30.40	31.55	3,572,920	+0.73(+2.37%)
Jun 29, 2006	30.82	30.82	30.82	30.82	0	+0.43(+1.41%)
Jun 28, 2006	29.80	30.50	29.80	30.39	802,450	+0.45(+1.50%)
Jun 27, 2006	30.01	30.27	29.60	29.94	289,968	-0.13(-0.43%)
Jun 23, 2006	29.71	30.17	29.50	30.07	380,607	-0.03(-0.10%)
Jun 22, 2006	30.92	30.99	30.00	30.10	722,278	-0.89(-2.87%)
Jun 21, 2006	30.57	31.27	30.05	30.99	441,081	+0.32(+1.04%)
Jun 20, 2006	30.85	30.91	30.40	30.67	272,274	+0.17(+0.56%)
Jun 19, 2006	30.50	30.83	30.01	30.50	422,811	-0.20(-0.65%)
Jun 16, 2006	31.00	31.14	30.53	30.70	1,271,602	+0.19(+0.62%)
Jun 15, 2006	31.33	31.33	30.51	30.51	372,311	-0.24(-0.78%)
Jun 14, 2006	31.12	31.12	30.05	30.75	1,196,139	-0.03(-0.10%)
Jun 13, 2006	30.90	31.67	30.29	30.78	585,566	-0.43(-1.38%)
Jun 12, 2006	31.28	31.61	30.80	31.21	359,191	+0.31(+1.00%)
Jun 09, 2006	30.40	31.23	30.40	30.90	289,021	+0.20(+0.65%)
Jun 08, 2006	30.30	30.88	30.30	30.70	564,662	+0.14(+0.46%)
Jun 07, 2006	30.50	30.88	30.49	30.56	1,324,454	+0.20(+0.66%)
Jun 06, 2006	30.75	30.99	30.35	30.36	277,164	-0.40(-1.30%)
Jun 05, 2006	30.61	31.44	30.61	30.76	313,952	-0.31(-1.00%)
Jun 02, 2006	30.51	31.50	30.51	31.07	186,730	-0.28(-0.89%)
Jun 01, 2006	30.57	31.75	30.57	31.35	1,107,776	+0.65(+2.12%)
May 31, 2006	31.00	31.00	30.62	30.70	1,623,657	-0.09(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.